Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Real Estate Bull 3X Direxion (NY: DRN )

13.68 +0.43 (+3.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 10.68 10.78 10.47 10.48 719,299 -0.37(-3.37%)
Dec 28, 2023 10.63 10.86 10.59 10.85 462,405 +0.18(+1.66%)
Dec 27, 2023 10.54 10.70 10.42 10.67 992,980 +0.16(+1.50%)
Dec 26, 2023 10.31 10.57 10.25 10.51 685,221 +0.24(+2.31%)
Dec 22, 2023 10.28 10.49 10.13 10.28 779,625 +0.14(+1.36%)
Dec 21, 2023 10.17 10.25 9.851 10.14 832,779 +0.22(+2.19%)
Dec 20, 2023 10.31 10.51 9.905 9.920 1,105,773 -0.40(-3.89%)
Dec 19, 2023 10.26 10.39 10.19 10.32 809,773 +0.22(+2.13%)
Dec 18, 2023 10.29 10.36 10.06 10.11 873,970 -0.07(-0.67%)
Dec 15, 2023 10.51 10.51 9.925 10.18 1,580,908 -0.42(-3.98%)
Dec 14, 2023 10.35 10.78 10.29 10.60 2,632,157 +0.82(+8.43%)
Dec 13, 2023 8.842 9.861 8.764 9.773 1,669,378 +0.96(+10.90%)
Dec 12, 2023 8.842 8.892 8.670 8.812 480,024 -0.02(-0.22%)
Dec 11, 2023 8.714 8.873 8.616 8.832 695,211 +0.08(+0.90%)
Dec 08, 2023 8.773 8.832 8.464 8.754 812,697 -0.06(-0.67%)
Dec 07, 2023 8.793 8.920 8.685 8.812 547,010 +0.03(+0.33%)
Dec 06, 2023 8.999 9.137 8.763 8.783 639,096 -0.08(-0.88%)
Dec 05, 2023 8.891 8.901 8.705 8.861 866,364 -0.15(-1.63%)
Dec 04, 2023 8.695 9.009 8.665 9.009 1,424,934 +0.17(+1.88%)
Dec 01, 2023 8.313 8.866 8.234 8.842 1,175,743 +0.51(+6.12%)
Nov 30, 2023 8.136 8.342 8.028 8.332 828,647 +0.21(+2.53%)
Nov 29, 2023 8.146 8.322 8.107 8.126 1,023,266 +0.19(+2.35%)
Nov 28, 2023 7.764 7.979 7.666 7.940 658,159 +0.12(+1.50%)
Nov 27, 2023 7.764 7.960 7.666 7.822 668,688 +0.09(+1.14%)
Nov 24, 2023 7.621 7.744 7.499 7.734 397,665 +0.08(+1.02%)
Nov 22, 2023 7.754 7.842 7.576 7.656 870,486 +0.06(+0.77%)
Nov 21, 2023 7.656 7.685 7.538 7.597 630,701 -0.11(-1.40%)
Nov 20, 2023 7.528 7.715 7.332 7.705 776,292 +0.17(+2.21%)
Nov 17, 2023 7.705 7.764 7.451 7.538 655,655 -0.05(-0.65%)
Nov 16, 2023 7.607 7.695 7.509 7.587 1,006,411 +0.02(+0.26%)
Nov 15, 2023 7.548 7.781 7.489 7.568 1,094,944 +0.03(+0.39%)
Nov 14, 2023 7.126 7.705 7.097 7.538 2,645,380 +1.04(+15.99%)
Nov 13, 2023 6.568 6.568 6.372 6.499 610,358 -0.15(-2.21%)
Nov 10, 2023 6.548 6.680 6.401 6.646 928,012 +0.20(+3.04%)
Nov 09, 2023 6.832 6.832 6.411 6.450 946,752 -0.31(-4.64%)
Nov 08, 2023 6.744 6.808 6.656 6.764 986,057 +0.12(+1.77%)
Nov 07, 2023 6.774 6.832 6.619 6.646 1,047,951 -0.19(-2.73%)
Nov 06, 2023 7.077 7.087 6.710 6.832 2,133,193 -0.29(-4.13%)
Nov 03, 2023 7.009 7.401 6.960 7.126 1,899,269 +0.48(+7.23%)
Nov 02, 2023 6.391 6.729 6.352 6.646 1,975,504 +0.54(+8.83%)
Nov 01, 2023 6.038 6.117 5.900 6.107 2,013,966 +0.12(+1.96%)
Oct 31, 2023 5.784 6.019 5.646 5.989 1,784,259 +0.34(+6.08%)
Oct 30, 2023 5.715 5.798 5.426 5.646 1,113,058 +0.04(+0.70%)
Oct 27, 2023 5.911 5.931 5.548 5.607 1,335,680 -0.28(-4.83%)
Oct 26, 2023 5.587 6.010 5.587 5.891 1,699,231 +0.34(+6.18%)
Oct 25, 2023 5.764 5.793 5.499 5.548 1,184,987 -0.35(-5.98%)
Oct 24, 2023 5.784 5.960 5.764 5.901 859,021 +0.21(+3.61%)
Oct 23, 2023 5.734 5.950 5.651 5.695 1,588,305 -0.18(-3.01%)
Oct 20, 2023 6.029 6.117 5.852 5.872 1,453,585 -0.10(-1.64%)
Oct 19, 2023 6.274 6.411 5.939 5.970 1,744,662 -0.48(-7.45%)
Oct 18, 2023 6.764 6.823 6.430 6.450 696,629 -0.45(-6.53%)
Oct 17, 2023 6.862 7.167 6.744 6.901 1,224,905 -0.11(-1.54%)
Oct 16, 2023 6.911 7.063 6.705 7.009 802,259 +0.22(+3.17%)
Oct 13, 2023 6.930 6.970 6.704 6.793 846,630 -0.01(-0.14%)
Oct 12, 2023 7.077 7.077 6.705 6.803 933,746 -0.29(-4.14%)
Oct 11, 2023 6.783 7.107 6.783 7.097 959,007 +0.40(+6.00%)
Oct 10, 2023 6.587 6.862 6.489 6.695 867,782 +0.08(+1.19%)
Oct 09, 2023 6.274 6.666 6.244 6.617 629,292 +0.25(+3.85%)
Oct 06, 2023 6.156 6.489 5.960 6.372 1,210,656 +0.08(+1.25%)
Oct 05, 2023 6.166 6.323 6.077 6.293 685,925 +0.13(+2.07%)
Oct 04, 2023 6.078 6.195 5.867 6.166 1,027,787 +0.19(+3.11%)
Oct 03, 2023 6.225 6.313 5.935 5.980 1,166,029 -0.37(-5.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.